Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mgic Investment Corp (NY: MTG )

21.18 +0.23 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 4.053 4.400 4.044 4.400 43,383,212 +0.31(+7.61%)
Mar 27, 2013 3.875 4.106 3.831 4.089 18,571,340 +0.14(+3.60%)
Mar 26, 2013 4.027 4.089 3.911 3.947 14,450,435 -0.07(-1.77%)
Mar 25, 2013 4.106 4.178 3.938 4.018 14,581,759 +0.00(+0.00%)
Mar 22, 2013 4.089 4.115 3.840 4.018 27,632,262 -0.06(-1.53%)
Mar 21, 2013 4.115 4.186 4.044 4.080 21,932,354 -0.08(-1.92%)
Mar 20, 2013 4.284 4.302 4.044 4.160 31,675,082 -0.07(-1.68%)
Mar 19, 2013 4.400 4.426 4.222 4.231 16,576,245 -0.13(-3.06%)
Mar 18, 2013 4.249 4.444 4.222 4.364 15,763,897 +0.00(+0.00%)
Mar 15, 2013 4.426 4.453 4.293 4.364 16,917,174 -0.04(-0.81%)
Mar 14, 2013 4.480 4.560 4.373 4.400 19,955,890 -0.05(-1.20%)
Mar 13, 2013 4.471 4.533 4.409 4.453 13,884,961 -0.01(-0.20%)
Mar 12, 2013 4.586 4.658 4.400 4.462 24,794,750 -0.10(-2.14%)
Mar 11, 2013 4.373 4.613 4.298 4.560 34,412,900 +0.20(+4.48%)
Mar 08, 2013 4.542 4.586 4.222 4.364 51,484,400 -0.01(-0.20%)
Mar 07, 2013 4.658 4.746 4.355 4.373 215,407,472 -0.61(-12.30%)
Mar 06, 2013 5.218 5.502 4.782 4.986 131,888,208 +0.24(+5.06%)
Mar 05, 2013 4.231 4.773 4.133 4.746 68,107,784 +1.03(+27.75%)
Mar 04, 2013 3.600 4.106 3.502 3.715 50,730,216 +0.35(+10.29%)
Mar 01, 2013 2.711 3.404 2.627 3.369 38,061,296 +0.72(+27.18%)
Feb 28, 2013 2.276 2.800 2.240 2.649 40,712,628 +0.16(+6.43%)
Feb 27, 2013 2.347 2.551 2.315 2.489 13,164,770 +0.16(+6.87%)
Feb 26, 2013 2.320 2.462 2.231 2.329 10,140,230 +0.02(+0.77%)
Feb 25, 2013 2.471 2.489 2.311 2.311 4,414,969 -0.12(-4.76%)
Feb 22, 2013 2.391 2.471 2.382 2.427 3,570,217 +0.09(+3.80%)
Feb 21, 2013 2.302 2.338 2.267 2.338 5,057,956 +0.03(+1.15%)
Feb 20, 2013 2.382 2.613 2.311 2.311 7,322,692 -0.03(-1.14%)
Feb 19, 2013 2.373 2.409 2.320 2.338 4,273,742 -0.04(-1.50%)
Feb 15, 2013 2.462 2.498 2.355 2.373 2,839,326 -0.08(-3.26%)
Feb 14, 2013 2.391 2.462 2.382 2.453 2,076,109 +0.03(+1.10%)
Feb 13, 2013 2.480 2.524 2.400 2.427 3,020,937 -0.07(-2.85%)
Feb 12, 2013 2.391 2.498 2.364 2.498 2,604,867 +0.10(+4.07%)
Feb 11, 2013 2.355 2.498 2.293 2.400 6,311,825 -0.04(-1.82%)
Feb 08, 2013 2.489 2.569 2.444 2.444 3,478,266 -0.04(-1.43%)
Feb 07, 2013 2.622 2.631 2.458 2.480 3,662,567 -0.10(-3.79%)
Feb 06, 2013 2.515 2.595 2.515 2.578 6,897,619 +0.12(+5.07%)
Feb 04, 2013 2.533 2.578 2.444 2.453 3,811,361 -0.10(-3.83%)
Feb 01, 2013 2.480 2.613 2.480 2.551 6,424,739 +0.08(+3.24%)
Jan 31, 2013 2.329 2.475 2.311 2.471 4,229,079 +0.18(+7.75%)
Jan 30, 2013 2.258 2.498 2.178 2.293 11,162,359 +0.04(+1.57%)
Jan 29, 2013 2.462 2.498 2.249 2.258 7,010,582 -0.19(-7.64%)
Jan 28, 2013 2.400 2.489 2.355 2.444 7,743,330 -0.12(-4.51%)
Jan 25, 2013 2.667 2.693 2.542 2.560 8,723,987 -0.15(-5.57%)
Jan 24, 2013 2.853 2.898 2.684 2.711 7,015,762 -0.17(-5.86%)
Jan 23, 2013 2.702 2.960 2.701 2.880 11,147,545 +0.22(+8.36%)
Jan 22, 2013 2.515 2.658 2.515 2.658 6,315,156 +0.16(+6.41%)
Jan 18, 2013 2.453 2.529 2.453 2.498 5,929,042 +0.04(+1.81%)
Jan 17, 2013 2.427 2.484 2.418 2.453 3,449,963 +0.06(+2.60%)
Jan 16, 2013 2.471 2.499 2.373 2.391 5,489,715 -0.07(-2.89%)
Jan 15, 2013 2.524 2.569 2.422 2.462 5,588,899 -0.09(-3.48%)
Jan 14, 2013 2.578 2.622 2.507 2.551 3,255,288 -0.04(-1.37%)
Jan 11, 2013 2.604 2.640 2.538 2.587 3,481,273 -0.01(-0.34%)
Jan 10, 2013 2.675 2.720 2.524 2.595 5,120,432 -0.05(-2.01%)
Jan 09, 2013 2.631 2.711 2.560 2.649 5,575,216 +0.10(+3.83%)
Jan 08, 2013 2.755 2.755 2.551 2.551 10,296,347 -0.20(-7.42%)
Jan 07, 2013 2.818 2.862 2.747 2.755 5,005,193 -0.03(-0.96%)
Jan 04, 2013 2.809 2.844 2.711 2.782 6,505,963 +0.00(+0.00%)
Jan 03, 2013 2.658 2.827 2.658 2.782 9,736,841 +0.13(+5.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.